Bioventix (BVXP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bioventix

Date Open High Low Close* Volume
09/12/2025 1,850.00p 1,900.00p 1,780.00p 1,840.00p 12349
08/12/2025 1,850.00p 1,900.00p 1,800.00p 1,850.00p 3565
05/12/2025 1,850.00p 1,900.00p 1,800.00p 1,830.00p 5360
04/12/2025 1,850.00p 1,900.00p 1,800.00p 1,900.00p 4518
03/12/2025 1,850.00p 1,900.00p 1,800.00p 1,850.00p 6178
02/12/2025 1,925.00p 1,925.00p 1,806.00p 1,850.00p 7389
01/12/2025 1,875.00p 2,000.00p 1,850.00p 1,925.00p 3634
28/11/2025 2,000.00p 2,050.00p 1,850.10p 1,875.00p 12313
27/11/2025 2,000.00p 2,050.00p 1,900.00p 1,900.00p 4646
26/11/2025 2,050.00p 2,053.00p 1,905.00p 2,000.00p 2416
25/11/2025 2,050.00p 2,100.00p 2,020.00p 2,050.00p 4136
24/11/2025 2,075.00p 2,100.00p 2,048.00p 2,060.00p 8730
21/11/2025 2,075.00p 2,165.00p 2,050.00p 2,075.00p 7582
20/11/2025 2,100.00p 2,150.00p 2,050.00p 2,075.00p 2113
19/11/2025 2,100.00p 2,210.68p 2,055.00p 2,100.00p 10267
18/11/2025 2,150.00p 2,200.00p 2,061.00p 2,150.00p 5814
17/11/2025 2,125.00p 2,219.34p 2,050.00p 2,150.00p 36857
14/11/2025 2,150.00p 2,216.08p 2,050.00p 2,125.00p 11214
13/11/2025 2,150.00p 2,227.55p 2,100.00p 2,150.00p 5382
12/11/2025 2,150.00p 2,229.59p 2,111.00p 2,150.00p 37674
11/11/2025 2,150.00p 2,255.00p 2,100.00p 2,200.00p 14919
10/11/2025 2,125.00p 2,254.62p 2,100.00p 2,150.00p 250200
07/11/2025 2,125.00p 2,230.00p 2,050.00p 2,125.00p 5217
06/11/2025 2,125.00p 2,230.00p 2,050.00p 2,125.00p 21445
05/11/2025 2,175.00p 2,250.00p 2,100.00p 2,200.00p 56619
04/11/2025 2,150.00p 2,250.00p 2,100.00p 2,175.00p 9888
03/11/2025 2,000.00p 2,200.00p 1,950.00p 2,175.00p 14903
31/10/2025 1,900.00p 2,050.00p 1,850.00p 2,050.00p 46554
30/10/2025 1,850.00p 1,950.00p 1,822.26p 1,900.00p 44565
29/10/2025 1,850.00p 1,900.00p 1,750.00p 1,850.00p 24925
28/10/2025 1,950.00p 2,000.00p 1,800.00p 1,835.00p 27204
27/10/2025 1,900.00p 2,040.00p 1,820.00p 1,960.00p 61958
24/10/2025 2,325.00p 2,348.00p 2,266.00p 2,325.00p 1828
23/10/2025 2,375.00p 2,450.00p 2,250.00p 2,325.00p 2557
22/10/2025 2,325.00p 2,450.00p 2,250.00p 2,375.00p 25378
21/10/2025 2,325.00p 2,400.00p 2,250.00p 2,280.00p 5724
20/10/2025 2,375.00p 2,450.00p 2,255.00p 2,325.00p 4146
17/10/2025 2,375.00p 2,500.00p 2,300.00p 2,440.00p 4759
16/10/2025 2,350.00p 2,450.00p 2,300.00p 2,400.00p 8078
15/10/2025 2,375.00p 2,400.00p 2,332.00p 2,400.00p 2219
14/10/2025 2,375.00p 2,400.00p 2,350.00p 2,375.00p 3189
13/10/2025 2,425.00p 2,425.00p 2,300.00p 2,375.00p 3231
10/10/2025 2,425.00p 2,450.00p 2,385.00p 2,400.00p 2510
09/10/2025 2,400.00p 2,450.00p 2,350.00p 2,425.00p 6073
08/10/2025 2,450.00p 2,500.00p 2,350.00p 2,400.00p 15926
07/10/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 42313
06/10/2025 2,450.00p 2,476.00p 2,400.00p 2,450.00p 3224
03/10/2025 2,450.00p 2,500.00p 2,400.00p 2,440.00p 4420
02/10/2025 2,450.00p 2,500.00p 2,410.00p 2,450.00p 2718
01/10/2025 2,450.00p 2,476.00p 2,400.00p 2,450.00p 5758
30/09/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 8317
29/09/2025 2,475.00p 2,500.00p 2,400.00p 2,470.00p 2169
26/09/2025 2,475.00p 2,515.00p 2,422.00p 2,475.00p 2009
25/09/2025 2,500.00p 2,550.00p 2,400.00p 2,500.00p 2535
24/09/2025 2,500.00p 2,550.00p 2,445.00p 2,500.00p 20226
23/09/2025 2,450.00p 2,550.00p 2,440.00p 2,500.00p 5159
22/09/2025 2,435.00p 2,500.00p 2,426.00p 2,450.00p 6000
19/09/2025 2,435.00p 2,470.00p 2,400.00p 2,435.00p 1926
18/09/2025 2,435.00p 2,470.00p 2,420.00p 2,440.00p 1736
17/09/2025 2,425.00p 2,470.00p 2,400.00p 2,435.00p 3744
16/09/2025 2,425.00p 2,500.00p 2,425.00p 2,450.00p 2455
15/09/2025 2,425.00p 2,500.00p 2,370.00p 2,500.00p 16002
12/09/2025 2,425.00p 2,450.00p 2,400.00p 2,425.00p 3350
11/09/2025 2,450.00p 2,450.00p 2,440.00p 2,425.00p 5998
10/09/2025 2,450.00p 2,480.00p 2,400.00p 2,440.00p 4073
09/09/2025 2,450.00p 2,450.00p 2,400.00p 2,450.00p 13436
08/09/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 1365
05/09/2025 2,460.00p 2,500.00p 2,400.00p 2,450.00p 5436
04/09/2025 2,470.00p 2,500.00p 2,400.00p 2,460.00p 4536
03/09/2025 2,450.00p 2,500.00p 2,400.00p 2,470.00p 4369
02/09/2025 2,465.00p 2,500.00p 2,400.00p 2,480.00p 9377
01/09/2025 2,525.00p 2,550.00p 2,432.00p 2,465.00p 5375
29/08/2025 2,525.00p 2,550.00p 2,500.00p 2,525.00p 3739
28/08/2025 2,525.00p 2,550.00p 2,500.00p 2,525.00p 5841
27/08/2025 2,500.00p 2,550.00p 2,450.00p 2,525.00p 1522
26/08/2025 2,475.00p 2,550.00p 2,450.00p 2,500.00p 10497
22/08/2025 2,450.00p 2,500.00p 2,400.00p 2,500.00p 5165
21/08/2025 2,475.00p 2,500.00p 2,400.00p 2,450.00p 8152
20/08/2025 2,375.00p 2,498.00p 2,375.00p 2,475.00p 8961
19/08/2025 2,325.00p 2,400.00p 2,300.00p 2,400.00p 11325
18/08/2025 2,275.00p 2,350.00p 2,250.00p 2,320.00p 11623
15/08/2025 2,325.00p 2,350.00p 2,199.00p 2,300.00p 12735
14/08/2025 2,325.00p 2,350.00p 2,300.00p 2,325.00p 4042
13/08/2025 2,375.00p 2,400.00p 2,305.00p 2,320.00p 9470
12/08/2025 2,410.00p 2,420.00p 2,352.00p 2,390.00p 5953
11/08/2025 2,425.00p 2,475.00p 2,325.00p 2,405.00p 17025
08/08/2025 2,510.00p 2,550.00p 2,400.00p 2,425.00p 7677
07/08/2025 2,525.00p 2,550.00p 2,500.00p 2,500.00p 2205
06/08/2025 2,500.00p 2,550.00p 2,450.00p 2,525.00p 4132
05/08/2025 2,625.00p 2,650.00p 2,420.00p 2,450.00p 33480
04/08/2025 2,665.00p 2,700.00p 2,600.00p 2,625.00p 1922
01/08/2025 2,660.00p 2,700.00p 2,620.00p 2,665.00p 1421
31/07/2025 2,675.00p 2,700.00p 2,600.00p 2,650.00p 1950
30/07/2025 2,675.00p 2,700.00p 2,650.00p 2,675.00p 1612
29/07/2025 2,675.00p 2,700.00p 2,650.00p 2,675.00p 3209
28/07/2025 2,725.00p 2,750.00p 2,650.00p 2,650.00p 4888
25/07/2025 2,775.00p 2,800.00p 2,700.00p 2,720.00p 4166
24/07/2025 2,775.00p 2,775.00p 2,750.00p 2,750.00p 1531
23/07/2025 2,725.00p 2,800.00p 2,700.00p 2,750.00p 11285
22/07/2025 2,725.00p 2,800.00p 2,725.00p 2,725.00p 1525
21/07/2025 2,725.00p 2,800.00p 2,650.00p 2,725.00p 3216
18/07/2025 2,725.00p 2,860.00p 2,650.00p 2,725.00p 2390
17/07/2025 2,725.00p 2,800.00p 2,650.00p 2,725.00p 2105
16/07/2025 2,725.00p 2,800.00p 2,660.00p 2,725.00p 5520
15/07/2025 2,750.00p 2,800.00p 2,650.80p 2,725.00p 3334
14/07/2025 2,775.00p 2,800.00p 2,721.00p 2,760.00p 796
11/07/2025 2,725.00p 2,800.00p 2,650.00p 2,775.00p 8653
10/07/2025 2,725.00p 2,730.00p 2,650.00p 2,725.00p 4029
09/07/2025 2,725.00p 2,800.00p 2,616.67p 2,725.00p 3470
08/07/2025 2,700.00p 2,750.00p 2,650.00p 2,680.00p 5910
07/07/2025 2,700.00p 2,740.00p 2,655.00p 2,700.00p 2008
04/07/2025 2,750.00p 2,800.00p 2,650.00p 2,700.00p 5346
03/07/2025 2,750.00p 2,800.00p 2,700.00p 2,750.00p 4039
02/07/2025 2,750.00p 2,800.00p 2,700.00p 2,750.00p 3317
01/07/2025 2,750.00p 3,020.00p 2,700.00p 3,020.00p 494
30/06/2025 2,750.00p 2,780.00p 2,700.00p 2,750.00p 1214
27/06/2025 2,750.00p 2,785.00p 2,700.00p 2,750.00p 3187
26/06/2025 2,650.00p 2,790.00p 2,550.00p 2,750.00p 6368
25/06/2025 2,650.00p 2,700.00p 2,600.00p 2,650.00p 3730
24/06/2025 2,650.00p 2,700.00p 2,600.00p 2,650.00p 2231
23/06/2025 2,650.00p 2,700.00p 2,600.00p 2,700.00p 1990
20/06/2025 2,600.00p 2,700.00p 2,585.00p 2,600.00p 2673
19/06/2025 2,600.00p 2,650.00p 2,550.00p 2,600.00p 5289
18/06/2025 2,675.00p 2,750.00p 2,550.00p 2,600.00p 9377
17/06/2025 2,725.00p 2,800.00p 2,600.00p 2,675.00p 5488
16/06/2025 2,725.00p 2,800.00p 2,650.00p 2,750.00p 3200
13/06/2025 2,725.00p 2,800.00p 2,650.00p 2,725.00p 2370
12/06/2025 2,800.00p 2,850.00p 2,661.00p 2,750.00p 5097
11/06/2025 2,800.00p 2,850.00p 2,750.00p 2,800.00p 7638
10/06/2025 2,800.00p 2,850.00p 2,750.00p 2,800.00p 2701
09/06/2025 2,750.00p 2,850.00p 2,716.00p 2,800.00p 1921
06/06/2025 2,850.00p 2,900.00p 2,672.50p 2,750.00p 2289
05/06/2025 2,850.00p 2,850.00p 2,800.00p 2,850.00p 2137
04/06/2025 2,850.00p 2,900.00p 2,800.00p 2,850.00p 1117
03/06/2025 2,900.00p 2,950.00p 2,800.00p 2,850.00p 3208
02/06/2025 2,925.00p 2,950.00p 2,850.00p 2,900.00p 5165
30/05/2025 2,900.00p 2,970.00p 2,867.00p 2,925.00p 1331
29/05/2025 2,900.00p 2,950.00p 2,850.00p 2,900.00p 1037
28/05/2025 2,875.00p 2,950.00p 2,800.00p 2,950.00p 27359
27/05/2025 2,900.00p 2,970.00p 2,800.00p 2,970.00p 3343
23/05/2025 2,875.00p 3,000.00p 2,800.00p 2,900.00p 22297
22/05/2025 2,850.00p 2,950.00p 2,750.00p 2,875.00p 2745
21/05/2025 2,850.00p 2,950.00p 2,780.00p 2,850.00p 4005
20/05/2025 2,775.00p 2,950.00p 2,750.00p 2,950.00p 24011
19/05/2025 2,750.00p 2,900.00p 2,700.00p 2,775.00p 3519
16/05/2025 2,800.00p 2,890.00p 2,700.00p 2,750.00p 1870
15/05/2025 2,800.00p 2,900.00p 2,700.00p 2,800.00p 11429
14/05/2025 2,875.00p 2,950.00p 2,700.00p 2,800.00p 5645
13/05/2025 2,850.00p 2,950.00p 2,800.00p 2,875.00p 608
12/05/2025 2,850.00p 2,890.00p 2,800.00p 2,850.00p 5484
09/05/2025 2,770.00p 2,900.00p 2,700.00p 2,850.00p 3912
08/05/2025 2,750.00p 2,840.00p 2,700.00p 2,770.00p 6328
07/05/2025 2,795.00p 2,840.00p 2,700.00p 2,750.00p 8317
06/05/2025 2,675.00p 2,845.00p 2,650.00p 2,820.00p 12774
02/05/2025 2,700.00p 2,750.00p 2,600.00p 2,675.00p 16582
01/05/2025 2,550.00p 2,700.00p 2,500.00p 2,700.00p 20075
30/04/2025 2,550.00p 2,595.00p 2,500.00p 2,550.00p 5889
29/04/2025 2,575.00p 2,600.00p 2,500.00p 2,575.00p 9523
28/04/2025 2,550.00p 2,650.00p 2,500.00p 2,575.00p 14119
25/04/2025 2,500.00p 2,600.00p 2,450.00p 2,590.00p 12280
24/04/2025 2,500.00p 2,550.00p 2,490.00p 2,500.00p 4646
23/04/2025 2,500.00p 2,550.00p 2,460.00p 2,500.00p 12679
22/04/2025 2,475.00p 2,550.00p 2,450.00p 2,500.00p 19013
17/04/2025 2,450.00p 2,550.00p 2,406.00p 2,550.00p 18864
16/04/2025 2,500.00p 2,550.00p 2,385.00p 2,450.00p 3548
15/04/2025 2,450.00p 2,550.00p 2,400.00p 2,500.00p 8094
14/04/2025 2,450.00p 2,497.00p 2,400.00p 2,450.00p 5173
11/04/2025 2,450.00p 2,500.00p 2,400.00p 2,450.00p 5004
10/04/2025 2,475.00p 2,600.00p 2,400.00p 2,450.00p 17200
09/04/2025 2,450.00p 2,550.00p 2,400.00p 2,475.00p 2279
08/04/2025 2,400.00p 2,540.00p 2,350.00p 2,540.00p 6604
07/04/2025 2,350.00p 2,500.00p 2,200.00p 2,400.00p 16776
04/04/2025 2,375.00p 2,400.00p 2,250.00p 2,350.00p 10973
03/04/2025 2,400.00p 2,450.00p 2,350.00p 2,370.00p 16551
02/04/2025 2,425.00p 2,450.00p 2,350.00p 2,425.00p 61375
01/04/2025 2,450.00p 2,510.00p 2,400.00p 2,425.00p 3963
31/03/2025 2,675.00p 2,700.00p 2,400.00p 2,420.00p 27015
28/03/2025 2,725.00p 2,750.00p 2,715.00p 2,750.00p 4146
27/03/2025 2,675.00p 2,750.00p 2,650.00p 2,750.00p 6088
26/03/2025 2,650.00p 2,710.00p 2,610.00p 2,675.00p 6056
25/03/2025 2,615.00p 2,700.00p 2,552.00p 2,650.00p 13265
24/03/2025 2,650.00p 2,688.00p 2,580.00p 2,590.00p 6694
21/03/2025 2,650.00p 2,760.00p 2,600.00p 2,650.00p 6543
20/03/2025 2,695.00p 2,760.00p 2,600.00p 2,620.00p 6065
19/03/2025 2,775.00p 2,775.00p 2,650.00p 2,695.00p 6173
18/03/2025 2,850.00p 2,850.00p 2,750.00p 2,775.00p 3298
17/03/2025 2,850.00p 2,900.00p 2,770.00p 2,850.00p 14898
14/03/2025 2,850.00p 2,900.00p 2,800.00p 2,850.00p 9570
13/03/2025 2,825.00p 2,900.00p 2,821.00p 2,850.00p 4380
12/03/2025 2,790.00p 2,850.00p 2,730.00p 2,825.00p 3181
11/03/2025 2,790.00p 2,850.00p 2,730.00p 2,790.00p 6685
10/03/2025 2,790.00p 2,830.00p 2,730.00p 2,790.00p 1393
07/03/2025 2,825.00p 2,900.00p 2,730.00p 2,790.00p 2763
06/03/2025 2,850.00p 2,900.00p 2,740.00p 2,740.00p 7185
05/03/2025 2,850.00p 2,894.00p 2,800.00p 2,850.00p 6448
04/03/2025 2,850.00p 2,900.00p 2,800.00p 2,850.00p 11565
03/03/2025 2,900.00p 2,940.00p 2,800.00p 2,850.00p 5034
28/02/2025 2,925.00p 2,975.00p 2,850.00p 2,900.00p 4198
27/02/2025 2,950.00p 2,997.00p 2,850.00p 2,925.00p 4359
26/02/2025 2,950.00p 2,999.50p 2,900.00p 2,950.00p 2758

*Close Price adjusted for both dividends and splits